KissMeData/267850/min/candle-20240531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240531,210100,745794990,18060,18060,18060,18060,996
20240531,210000,745794990,18060,18060,18060,18060,0
20240531,205900,745794990,18060,18060,18060,18060,0
20240531,205800,745794990,18060,18060,18060,18060,0
20240531,205700,745794990,18060,18060,18060,18060,0
20240531,205600,745794990,18060,18060,18060,18060,0
20240531,205500,745794990,18060,18060,18060,18060,0
20240531,205400,745794990,18060,18060,18060,18060,0
20240531,205300,745794990,18060,18060,18060,18060,0
20240531,205200,745794990,18060,18060,18060,18060,0
20240531,205100,745794990,18060,18060,18060,18060,0
20240531,205000,745794990,18060,18060,18060,18060,0
20240531,204900,745794990,18060,18060,18060,18060,0
20240531,204800,745794990,18060,18060,18060,18060,0
20240531,204700,745794990,18060,18060,18060,18060,0
20240531,204600,745794990,18060,18060,18060,18060,0
20240531,204500,745794990,18060,18060,18060,18060,0
20240531,204400,745794990,18060,18060,18060,18060,0
20240531,204300,745794990,18060,18060,18060,18060,0
20240531,204200,745794990,18060,18060,18060,18060,0
20240531,204100,745794990,18060,18060,18060,18060,0
20240531,204000,745794990,18060,18060,18060,18060,0
20240531,203900,745794990,18060,18060,18060,18060,0
20240531,203800,745794990,18060,18060,18060,18060,0
20240531,203700,745794990,18060,18060,18060,18060,0
20240531,203600,745794990,18060,18060,18060,18060,0
20240531,203500,745794990,18060,18060,18060,18060,0
20240531,203400,745794990,18060,18060,18060,18060,0
20240531,203300,745794990,18060,18060,18060,18060,0
20240531,203200,745794990,18060,18060,18060,18060,0
20240531,203100,745794990,18060,18060,18060,18060,996
20240531,203000,745794990,18060,18060,18060,18060,0
20240531,202900,745794990,18060,18060,18060,18060,0
20240531,202800,745794990,18060,18060,18060,18060,0
20240531,202700,745794990,18060,18060,18060,18060,0
20240531,202600,745794990,18060,18060,18060,18060,0
20240531,202500,745794990,18060,18060,18060,18060,0
20240531,202400,745794990,18060,18060,18060,18060,0
20240531,202300,745794990,18060,18060,18060,18060,0
20240531,202200,745794990,18060,18060,18060,18060,0
20240531,202100,745794990,18060,18060,18060,18060,0
20240531,202000,745794990,18060,18060,18060,18060,0
20240531,201900,745794990,18060,18060,18060,18060,0
20240531,201800,745794990,18060,18060,18060,18060,0
20240531,201700,745794990,18060,18060,18060,18060,0
20240531,201600,745794990,18060,18060,18060,18060,0
20240531,201500,745794990,18060,18060,18060,18060,0
20240531,201400,745794990,18060,18060,18060,18060,0
20240531,201300,745794990,18060,18060,18060,18060,0
20240531,201200,745794990,18060,18060,18060,18060,0
20240531,201100,745794990,18060,18060,18060,18060,0
20240531,201000,745794990,18060,18060,18060,18060,0
20240531,200900,745794990,18060,18060,18060,18060,0
20240531,200800,745794990,18060,18060,18060,18060,0
20240531,200700,745794990,18060,18060,18060,18060,0
20240531,200600,745794990,18060,18060,18060,18060,0
20240531,200500,745794990,18060,18060,18060,18060,0
20240531,200400,745794990,18060,18060,18060,18060,0
20240531,200300,745794990,18060,18060,18060,18060,0
20240531,200200,745794990,18060,18060,18060,18060,0
20240531,200100,745794990,18060,18060,18060,18060,996
20240531,200000,745794990,18060,18060,18060,18060,0
20240531,195900,745794990,18060,18060,18060,18060,0
20240531,195800,745794990,18060,18060,18060,18060,0
20240531,195700,745794990,18060,18060,18060,18060,0
20240531,195600,745794990,18060,18060,18060,18060,0
20240531,195500,745794990,18060,18060,18060,18060,0
20240531,195400,745794990,18060,18060,18060,18060,0
20240531,195300,745794990,18060,18060,18060,18060,0
20240531,195200,745794990,18060,18060,18060,18060,0
20240531,195100,745794990,18060,18060,18060,18060,0
20240531,195000,745794990,18060,18060,18060,18060,0
20240531,194900,745794990,18060,18060,18060,18060,0
20240531,194800,745794990,18060,18060,18060,18060,0
20240531,194700,745794990,18060,18060,18060,18060,0
20240531,194600,745794990,18060,18060,18060,18060,0
20240531,194500,745794990,18060,18060,18060,18060,0
20240531,194400,745794990,18060,18060,18060,18060,0
20240531,194300,745794990,18060,18060,18060,18060,0
20240531,194200,745794990,18060,18060,18060,18060,0
20240531,194100,745794990,18060,18060,18060,18060,0
20240531,194000,745794990,18060,18060,18060,18060,0
20240531,193900,745794990,18060,18060,18060,18060,0
20240531,193800,745794990,18060,18060,18060,18060,0
20240531,193700,745794990,18060,18060,18060,18060,0
20240531,193600,745794990,18060,18060,18060,18060,0
20240531,193500,745794990,18060,18060,18060,18060,0
20240531,193400,745794990,18060,18060,18060,18060,0
20240531,193300,745794990,18060,18060,18060,18060,0
20240531,193200,745794990,18060,18060,18060,18060,0
20240531,193100,745794990,18060,18060,18060,18060,996
20240531,193000,745794990,18060,18060,18060,18060,0
20240531,192900,745794990,18060,18060,18060,18060,0
20240531,192800,745794990,18060,18060,18060,18060,0
20240531,192700,745794990,18060,18060,18060,18060,0
20240531,192600,745794990,18060,18060,18060,18060,0
20240531,192500,745794990,18060,18060,18060,18060,0
20240531,192400,745794990,18060,18060,18060,18060,0
20240531,192300,745794990,18060,18060,18060,18060,0
20240531,192200,745794990,18060,18060,18060,18060,0
20240531,192100,745794990,18060,18060,18060,18060,0
20240531,192000,745794990,18060,18060,18060,18060,0
20240531,191900,745794990,18060,18060,18060,18060,0
20240531,191800,745794990,18060,18060,18060,18060,0
20240531,191700,745794990,18060,18060,18060,18060,0
20240531,191600,745794990,18060,18060,18060,18060,0
20240531,191500,745794990,18060,18060,18060,18060,0
20240531,191400,745794990,18060,18060,18060,18060,0
20240531,191300,745794990,18060,18060,18060,18060,0
20240531,191200,745794990,18060,18060,18060,18060,0
20240531,191100,745794990,18060,18060,18060,18060,0
20240531,191000,745794990,18060,18060,18060,18060,0
20240531,190900,745794990,18060,18060,18060,18060,0
20240531,190800,745794990,18060,18060,18060,18060,0
20240531,190700,745794990,18060,18060,18060,18060,0
20240531,190600,745794990,18060,18060,18060,18060,0
20240531,190500,745794990,18060,18060,18060,18060,0
20240531,190400,745794990,18060,18060,18060,18060,0
20240531,190300,745794990,18060,18060,18060,18060,0
20240531,190200,745794990,18060,18060,18060,18060,0
20240531,190100,745794990,18060,18060,18060,18060,996
20240531,190000,745794990,18060,18060,18060,18060,0
20240531,185900,745794990,18060,18060,18060,18060,0
20240531,185800,745794990,18060,18060,18060,18060,0
20240531,185700,745794990,18060,18060,18060,18060,0
20240531,185600,745794990,18060,18060,18060,18060,0
20240531,185500,745794990,18060,18060,18060,18060,0
20240531,185400,745794990,18060,18060,18060,18060,0
20240531,185300,745794990,18060,18060,18060,18060,0
20240531,185200,745794990,18060,18060,18060,18060,0
20240531,185100,745794990,18060,18060,18060,18060,0
20240531,185000,745794990,18060,18060,18060,18060,0
20240531,184900,745794990,18060,18060,18060,18060,0
20240531,184800,745794990,18060,18060,18060,18060,0
20240531,184700,745794990,18060,18060,18060,18060,0
20240531,184600,745794990,18060,18060,18060,18060,0
20240531,184500,745794990,18060,18060,18060,18060,0
20240531,184400,745794990,18060,18060,18060,18060,0
20240531,184300,745794990,18060,18060,18060,18060,0
20240531,184200,745794990,18060,18060,18060,18060,0
20240531,184100,745794990,18060,18060,18060,18060,0
20240531,184000,745794990,18060,18060,18060,18060,0
20240531,183900,745794990,18060,18060,18060,18060,0
20240531,183800,745794990,18060,18060,18060,18060,0
20240531,183700,745794990,18060,18060,18060,18060,0
20240531,183600,745794990,18060,18060,18060,18060,0
20240531,183500,745794990,18060,18060,18060,18060,0
20240531,183400,745794990,18060,18060,18060,18060,0
20240531,183300,745794990,18060,18060,18060,18060,0
20240531,183200,745794990,18060,18060,18060,18060,0
20240531,183100,745794990,18060,18060,18060,18060,996
20240531,183000,745794990,18060,18060,18060,18060,0
20240531,182900,745794990,18060,18060,18060,18060,0
20240531,182800,745794990,18060,18060,18060,18060,0
20240531,182700,745794990,18060,18060,18060,18060,0
20240531,182600,745794990,18060,18060,18060,18060,0
20240531,182500,745794990,18060,18060,18060,18060,0
20240531,182400,745794990,18060,18060,18060,18060,0
20240531,182300,745794990,18060,18060,18060,18060,0
20240531,182200,745794990,18060,18060,18060,18060,0
20240531,182100,745794990,18060,18060,18060,18060,0
20240531,182000,745794990,18060,18060,18060,18060,0
20240531,181900,745794990,18060,18060,18060,18060,0
20240531,181800,745794990,18060,18060,18060,18060,0
20240531,181700,745794990,18060,18060,18060,18060,0
20240531,181600,745794990,18060,18060,18060,18060,0
20240531,181500,745794990,18060,18060,18060,18060,0
20240531,181400,745794990,18060,18060,18060,18060,0
20240531,181300,745794990,18060,18060,18060,18060,0
20240531,181200,745794990,18060,18060,18060,18060,0
20240531,181100,745794990,18060,18060,18060,18060,0
20240531,181000,745794990,18060,18060,18060,18060,0
20240531,180900,745794990,18060,18060,18060,18060,0
20240531,180800,745794990,18060,18060,18060,18060,0
20240531,180700,745794990,18060,18060,18060,18060,0
20240531,180600,745794990,18060,18060,18060,18060,0
20240531,180500,745794990,18060,18060,18060,18060,0
20240531,180400,745794990,18060,18060,18060,18060,0
20240531,180300,745794990,18060,18060,18060,18060,0
20240531,180200,745794990,18060,18060,18060,18060,0
20240531,180100,745794990,18060,18060,18060,18060,996
20240531,180000,745794990,18060,18060,18060,18060,0
20240531,175900,745794990,18060,18060,18060,18060,0
20240531,175800,745794990,18060,18060,18060,18060,0
20240531,175700,745794990,18060,18060,18060,18060,0
20240531,175600,745794990,18060,18060,18060,18060,0
20240531,175500,745794990,18060,18060,18060,18060,0
20240531,175400,745794990,18060,18060,18060,18060,0
20240531,175300,745794990,18060,18060,18060,18060,0
20240531,175200,745794990,18060,18060,18060,18060,0
20240531,175100,745794990,18060,18060,18060,18060,0
20240531,175000,745794990,18060,18060,18060,18060,0
20240531,174900,745794990,18060,18060,18060,18060,0
20240531,174800,745794990,18060,18060,18060,18060,0
20240531,174700,745794990,18060,18060,18060,18060,0
20240531,174600,745794990,18060,18060,18060,18060,0
20240531,174500,745794990,18060,18060,18060,18060,0
20240531,174400,745794990,18060,18060,18060,18060,0
20240531,174300,745794990,18060,18060,18060,18060,0
20240531,174200,745794990,18060,18060,18060,18060,0
20240531,174100,745794990,18060,18060,18060,18060,0
20240531,174000,745794990,18060,18060,18060,18060,0
20240531,173900,745794990,18060,18060,18060,18060,0
20240531,173800,745794990,18060,18060,18060,18060,0
20240531,173700,745794990,18060,18060,18060,18060,0
20240531,173600,745794990,18060,18060,18060,18060,0
20240531,173500,745794990,18060,18060,18060,18060,0
20240531,173400,745794990,18060,18060,18060,18060,0
20240531,173300,745794990,18060,18060,18060,18060,0
20240531,173200,745794990,18060,18060,18060,18060,0
20240531,173100,745794990,18060,18060,18060,18060,996
20240531,173000,745794990,18060,18060,18060,18060,0
20240531,172900,745794990,18060,18060,18060,18060,0
20240531,172800,745794990,18060,18060,18060,18060,0
20240531,172700,745794990,18060,18060,18060,18060,0
20240531,172600,745794990,18060,18060,18060,18060,0
20240531,172500,745794990,18060,18060,18060,18060,0
20240531,172400,745794990,18060,18060,18060,18060,0
20240531,172300,745794990,18060,18060,18060,18060,0
20240531,172200,745794990,18060,18060,18060,18060,0
20240531,172100,745794990,18060,18060,18060,18060,0
20240531,172000,745794990,18060,18060,18060,18060,0
20240531,171900,745794990,18060,18060,18060,18060,0
20240531,171800,745794990,18060,18060,18060,18060,0
20240531,171700,745794990,18060,18060,18060,18060,0
20240531,171600,745794990,18060,18060,18060,18060,0
20240531,171500,745794990,18060,18060,18060,18060,0
20240531,171400,745794990,18060,18060,18060,18060,0
20240531,171300,745794990,18060,18060,18060,18060,0
20240531,171200,745794990,18060,18060,18060,18060,0
20240531,171100,745794990,18060,18060,18060,18060,0
20240531,171000,745794990,18060,18060,18060,18060,0
20240531,170900,745794990,18060,18060,18060,18060,0
20240531,170800,745794990,18060,18060,18060,18060,0
20240531,170700,745794990,18060,18060,18060,18060,0
20240531,170600,745794990,18060,18060,18060,18060,0
20240531,170500,745794990,18060,18060,18060,18060,0
20240531,170400,745794990,18060,18060,18060,18060,0
20240531,170300,745794990,18060,18060,18060,18060,0
20240531,170200,745794990,18060,18060,18060,18060,0
20240531,170100,745794990,18060,18060,18060,18060,996
20240531,170000,745794990,18060,18060,18060,18060,0
20240531,165900,745794990,18060,18060,18060,18060,0
20240531,165800,745794990,18060,18060,18060,18060,0
20240531,165700,745794990,18060,18060,18060,18060,0
20240531,165600,745794990,18060,18060,18060,18060,0
20240531,165500,745794990,18060,18060,18060,18060,0
20240531,165400,745794990,18060,18060,18060,18060,0
20240531,165300,745794990,18060,18060,18060,18060,0
20240531,165200,745794990,18060,18060,18060,18060,0
20240531,165100,745794990,18060,18060,18060,18060,0
20240531,165000,745794990,18060,18060,18060,18060,0
20240531,164900,745794990,18060,18060,18060,18060,0
20240531,164800,745794990,18060,18060,18060,18060,0
20240531,164700,745794990,18060,18060,18060,18060,0
20240531,164600,745794990,18060,18060,18060,18060,0
20240531,164500,745794990,18060,18060,18060,18060,0
20240531,164400,745794990,18060,18060,18060,18060,0
20240531,164300,745794990,18060,18060,18060,18060,0
20240531,164200,745794990,18060,18060,18060,18060,0
20240531,164100,745794990,18060,18060,18060,18060,0
20240531,164000,745794990,18060,18060,18060,18060,0
20240531,163900,745794990,18060,18060,18060,18060,0
20240531,163800,745794990,18060,18060,18060,18060,0
20240531,163700,745794990,18060,18060,18060,18060,0
20240531,163600,745794990,18060,18060,18060,18060,0
20240531,163500,745794990,18060,18060,18060,18060,0
20240531,163400,745794990,18060,18060,18060,18060,0
20240531,163300,745794990,18060,18060,18060,18060,0
20240531,163200,745794990,18060,18060,18060,18060,0
20240531,163100,745794990,18060,18060,18060,18060,996
20240531,163000,745794990,18060,18060,18060,18060,0
20240531,162900,745794990,18060,18060,18060,18060,0
20240531,162800,745794990,18060,18060,18060,18060,0
20240531,162700,745794990,18060,18060,18060,18060,0
20240531,162600,745794990,18060,18060,18060,18060,0
20240531,162500,745794990,18060,18060,18060,18060,0
20240531,162400,745794990,18060,18060,18060,18060,0
20240531,162300,745794990,18060,18060,18060,18060,0
20240531,162200,745794990,18060,18060,18060,18060,0
20240531,162100,745794990,18060,18060,18060,18060,0
20240531,162000,745794990,18060,18060,18060,18060,0
20240531,161900,745794990,18060,18060,18060,18060,0
20240531,161800,745794990,18060,18060,18060,18060,0
20240531,161700,745794990,18060,18060,18060,18060,0
20240531,161600,745794990,18060,18060,18060,18060,0
20240531,161500,745794990,18060,18060,18060,18060,0
20240531,161400,745794990,18060,18060,18060,18060,0
20240531,161300,745794990,18060,18060,18060,18060,0
20240531,161200,745794990,18060,18060,18060,18060,0
20240531,161100,745794990,18060,18060,18060,18060,0
20240531,161000,745794990,18060,18060,18060,18060,0
20240531,160900,745794990,18060,18060,18060,18060,0
20240531,160800,745794990,18060,18060,18060,18060,0
20240531,160700,745794990,18060,18060,18060,18060,0
20240531,160600,745794990,18060,18060,18060,18060,0
20240531,160500,745794990,18060,18060,18060,18060,0
20240531,160400,745794990,18060,18060,18060,18060,0
20240531,160300,745794990,18060,18060,18060,18060,0
20240531,160200,745794990,18060,18060,18060,18060,0
20240531,160100,745794990,18060,18060,18060,18060,996
20240531,160000,745794990,18060,18060,18060,18060,0
20240531,155900,745794990,18060,18060,18060,18060,0
20240531,155800,745794990,18060,18060,18060,18060,0
20240531,155700,745794990,18060,18060,18060,18060,0
20240531,155600,745794990,18060,18060,18060,18060,0
20240531,155500,745794990,18060,18060,18060,18060,0
20240531,155400,745794990,18060,18060,18060,18060,0
20240531,155300,745794990,18060,18060,18060,18060,0
20240531,155200,745794990,18060,18060,18060,18060,0
20240531,155100,745794990,18060,18060,18060,18060,0
20240531,155000,745794990,18060,18060,18060,18060,0
20240531,154900,745794990,18060,18060,18060,18060,0
20240531,154800,745794990,18060,18060,18060,18060,0
20240531,154700,745794990,18060,18060,18060,18060,0
20240531,154600,745794990,18060,18060,18060,18060,0
20240531,154500,745794990,18060,18060,18060,18060,0
20240531,154400,745794990,18060,18060,18060,18060,0
20240531,154300,745794990,18060,18060,18060,18060,0
20240531,154200,745794990,18060,18060,18060,18060,0
20240531,154100,745794990,18060,18060,18060,18060,0
20240531,154000,745794990,18060,18060,18060,18060,0
20240531,153900,745794990,18060,18060,18060,18060,0
20240531,153800,745794990,18060,18060,18060,18060,0
20240531,153700,745794990,18060,18060,18060,18060,0
20240531,153600,745794990,18060,18060,18060,18060,0
20240531,153500,745794990,18060,18060,18060,18060,0
20240531,153400,745794990,18060,18060,18060,18060,0
20240531,153300,745794990,18060,18060,18060,18060,0
20240531,153200,745794990,18060,18060,18060,18060,0
20240531,153100,745794990,18060,18060,18060,18060,996
20240531,153000,745794990,18060,18060,18060,18060,996
20240531,152900,727807230,18060,18060,18060,18060,0
20240531,152800,727807230,18060,18060,18060,18060,0
20240531,152700,727807230,18060,18060,18060,18060,0
20240531,152600,727807230,18060,18060,18060,18060,0
20240531,152500,727807230,18060,18060,18060,18060,0
20240531,152400,727807230,18060,18060,18060,18060,0
20240531,152300,727807230,18060,18060,18060,18060,0
20240531,152200,727807230,18060,18060,18060,18060,0
20240531,152100,727807230,18060,18060,18060,18060,0
20240531,152000,727807230,18060,18060,18060,18060,0
20240531,151900,727807230,18060,18030,18060,18030,121
20240531,151800,725624310,18030,18030,18030,18030,45
20240531,151700,724812960,18030,18060,18060,18030,202
20240531,151600,721170200,18030,18030,18030,18030,0
20240531,151500,721170200,18030,18030,18030,18030,322
20240531,151400,715364540,18030,18040,18040,18030,1036
20240531,151300,696683660,18040,18040,18040,18040,128
20240531,151200,694374540,18050,18040,18050,18040,43
20240531,151100,693598790,18040,18040,18040,18040,0
20240531,151000,693598790,18040,18050,18050,18040,95
20240531,150900,691884640,18060,18060,18060,18060,0
20240531,150800,691884640,18060,18060,18060,18060,115
20240531,150700,689807740,18060,18060,18060,18060,0
20240531,150600,689807740,18060,18060,18060,18060,0
20240531,150500,689807740,18060,18060,18060,18050,9
20240531,150400,689645240,18060,18040,18060,18040,382
20240531,150300,682753920,18070,18050,18070,18040,62
20240531,150200,681635300,18050,18050,18050,18050,0
20240531,150100,681635300,18050,18060,18060,18050,334
20240531,150000,675605670,18060,18090,18090,18060,301
20240531,145900,670169480,18070,18070,18070,18070,174
20240531,145800,667025300,18070,18070,18070,18070,0
20240531,145700,667025300,18070,18070,18070,18070,5
20240531,145600,666934950,18100,18070,18100,18060,265
20240531,145500,662144790,18070,18070,18070,18070,1
20240531,145400,662126720,18100,18100,18100,18100,3
20240531,145300,662072420,18100,18100,18100,18100,0
20240531,145200,662072420,18100,18100,18100,18100,2
20240531,145100,662036220,18070,18070,18070,18070,74
20240531,145000,660699040,18070,18080,18080,18070,253
20240531,144900,656125180,18080,18090,18090,18080,176
20240531,144800,652943020,18090,18090,18090,18090,42
20240531,144700,652183240,18090,18090,18090,18090,1
20240531,144600,652165150,18090,18090,18090,18090,26
20240531,144500,651694810,18080,18080,18080,18080,33
20240531,144400,651098170,18080,18080,18080,18080,30
20240531,144300,650555770,18080,18070,18080,18070,13
20240531,144200,650320800,18070,18070,18070,18070,20
20240531,144100,649959400,18090,18070,18090,18070,49
20240531,144000,649073950,18100,18070,18100,18070,314
20240531,143900,643399940,18110,18110,18110,18110,0
20240531,143800,643399940,18110,18110,18110,18110,0
20240531,143700,643399940,18110,18110,18110,18110,0
20240531,143600,643399940,18110,18110,18110,18110,0
20240531,143500,643399940,18110,18110,18110,18110,50
20240531,143400,642494440,18110,18110,18110,18110,6
20240531,143300,642385780,18110,18100,18110,18100,35
20240531,143200,641752180,18120,18070,18120,18070,35
20240531,143100,641119480,18070,18070,18130,18070,51
20240531,143000,640197850,18130,18130,18130,18130,0
20240531,142900,640197850,18130,18140,18140,18070,991
20240531,142800,622275980,18110,18110,18110,18110,0
20240531,142700,622275980,18110,18120,18120,18110,356
20240531,142600,615828450,18120,18120,18120,18120,20
20240531,142500,615466050,18120,18120,18120,18120,20
20240531,142400,615103650,18140,18140,18140,18140,0
20240531,142300,615103650,18140,18130,18140,18120,46
20240531,142200,614269620,18120,18140,18150,18120,343
20240531,142100,608052100,18150,18150,18150,18150,0
20240531,142000,608052100,18150,18140,18150,18140,6
20240531,141900,607943230,18140,18140,18140,18140,4
20240531,141800,607870670,18150,18150,18150,18150,0
20240531,141700,607870670,18150,18150,18150,18150,99
20240531,141600,606073820,18150,18140,18150,18140,340
20240531,141500,599903290,18140,18140,18140,18140,10
20240531,141400,599721890,18140,18140,18140,18140,0
20240531,141300,599721890,18140,18140,18140,18140,5
20240531,141200,599631190,18140,18140,18140,18140,0
20240531,141100,599631190,18140,18130,18140,18130,48
20240531,141000,598760940,18130,18090,18130,18090,81
20240531,140900,597295570,18100,18120,18130,18100,24
20240531,140800,596861080,18120,18120,18120,18120,0
20240531,140700,596861080,18120,18120,18120,18120,0
20240531,140600,596861080,18120,18110,18120,18110,2
20240531,140500,596824850,18090,18090,18090,18090,0
20240531,140400,596824850,18090,18090,18090,18090,0
20240531,140300,596824850,18090,18090,18090,18090,0
20240531,140200,596824850,18090,18090,18090,18090,1
20240531,140100,596806760,18090,18100,18100,18090,100
20240531,140000,594997480,18100,18100,18100,18100,1
20240531,135900,594979380,18100,18100,18100,18100,0
20240531,135800,594979380,18100,18100,18100,18100,0
20240531,135700,594979380,18100,18100,18100,18100,0
20240531,135600,594979380,18100,18100,18100,18100,0
20240531,135500,594979380,18100,18100,18100,18100,31
20240531,135400,594418280,18130,18130,18130,18130,0
20240531,135300,594418280,18130,18130,18130,18130,52
20240531,135200,593475520,18130,18130,18130,18130,10
20240531,135100,593294220,18130,18130,18130,18130,1
20240531,135000,593276090,18080,18080,18080,18080,0
20240531,134900,593276090,18080,18080,18080,18080,0
20240531,134800,593276090,18080,18080,18080,18080,8
20240531,134700,593131450,18080,18080,18080,18080,0
20240531,134600,593131450,18080,18080,18080,18080,5
20240531,134500,593041050,18080,18080,18130,18080,111
20240531,134400,591028720,18080,18090,18090,18080,275
20240531,134300,586055910,18090,18090,18090,18090,0
20240531,134200,586055910,18090,18090,18090,18090,84
20240531,134100,584536350,18090,18090,18090,18090,36
20240531,134000,583885110,18120,18120,18120,18120,20
20240531,133900,583522710,18120,18120,18120,18120,5
20240531,133800,583432110,18100,18130,18130,18100,46
20240531,133700,582599480,18120,18120,18120,18120,2
20240531,133600,582563240,18110,18120,18120,18110,3
20240531,133500,582508890,18110,18110,18130,18110,54
20240531,133400,581530450,18120,18110,18120,18110,2
20240531,133300,581494220,18120,18120,18120,18110,43
20240531,133200,580715070,18120,18120,18120,18120,0
20240531,133100,580715070,18120,18120,18120,18120,0
20240531,133000,580715070,18120,18110,18120,18110,10
20240531,132900,580533960,18110,18110,18110,18110,0
20240531,132800,580533960,18110,18110,18110,18110,1
20240531,132700,580515850,18120,18120,18120,18120,0
20240531,132600,580515850,18120,18110,18120,18110,105
20240531,132500,578613290,18110,18110,18110,18110,11
20240531,132400,578414080,18120,18120,18120,18120,0
20240531,132300,578414080,18120,18110,18120,18110,14
20240531,132200,578160510,18120,18120,18120,18120,1
20240531,132100,578142390,18110,18100,18120,18100,203
20240531,132000,574466200,18080,18080,18080,18080,0
20240531,131900,574466200,18080,18090,18090,18080,100
20240531,131800,572657810,18110,18110,18110,18110,2
20240531,131700,572621590,18090,18090,18090,18090,0
20240531,131600,572621590,18090,18090,18090,18090,11
20240531,131500,572422600,18080,18080,18080,18080,0
20240531,131400,572422600,18080,18080,18080,18080,10
20240531,131300,572241800,18090,18120,18120,18090,113
20240531,131200,570197600,18120,18120,18120,18120,1
20240531,131100,570179480,18080,18080,18080,18080,0
20240531,131000,570179480,18080,18100,18100,18080,100
20240531,130900,568370980,18120,18110,18120,18100,69
20240531,130800,567121590,18120,18120,18120,18120,0
20240531,130700,567121590,18120,18120,18120,18120,7
20240531,130600,566994750,18120,18110,18120,18110,103
20240531,130500,565129290,18100,18100,18110,18100,12
20240531,130400,564912000,18110,18100,18110,18100,43
20240531,130300,564133680,18110,18110,18110,18110,4
20240531,130200,564061240,18100,18100,18100,18100,12
20240531,130100,563844040,18100,18100,18100,18100,1
20240531,130000,563825940,18080,18080,18080,18080,125
20240531,125900,561565940,18100,18100,18100,18100,2
20240531,125800,561529740,18080,18080,18080,18080,1
20240531,125700,561511660,18110,18110,18110,18110,0
20240531,125600,561511660,18110,18110,18110,18110,0
20240531,125500,561511660,18110,18110,18110,18110,0
20240531,125400,561511660,18110,18110,18110,18110,0
20240531,125300,561511660,18110,18110,18110,18110,0
20240531,125200,561511660,18110,18080,18110,18080,103
20240531,125100,559649390,18090,18090,18090,18090,55
20240531,125000,558654440,18100,18100,18100,18100,0
20240531,124900,558654440,18100,18100,18100,18100,0
20240531,124800,558654440,18100,18080,18100,18080,13
20240531,124700,558419360,18080,18080,18080,18080,1
20240531,124600,558401280,18070,18070,18070,18070,0
20240531,124500,558401280,18070,18070,18070,18070,74
20240531,124400,557064100,18080,18090,18090,18080,10
20240531,124300,556883250,18110,18110,18110,18110,0
20240531,124200,556883250,18110,18110,18110,18110,0
20240531,124100,556883250,18110,18070,18110,18060,915
20240531,124000,540353850,18070,18080,18080,18070,35
20240531,123900,539721300,18080,18080,18080,18080,149
20240531,123800,537027380,18080,18080,18080,18080,80
20240531,123700,535580980,18080,18090,18090,18080,30
20240531,123600,535038570,18120,18120,18120,18120,0
20240531,123500,535038570,18120,18120,18120,18120,41
20240531,123400,534295650,18070,18070,18070,18070,0
20240531,123300,534295650,18070,18070,18070,18070,20
20240531,123200,533934250,18070,18070,18070,18070,200
20240531,123100,530320250,18070,18090,18090,18070,199
20240531,123000,526723010,18130,18130,18130,18130,0
20240531,122900,526723010,18130,18130,18130,18130,0
20240531,122800,526723010,18130,18130,18130,18130,0
20240531,122700,526723010,18130,18130,18130,18130,0
20240531,122600,526723010,18130,18080,18130,18080,3
20240531,122500,526668720,18130,18130,18130,18130,0
20240531,122400,526668720,18130,18130,18130,18130,1
20240531,122300,526650590,18090,18090,18090,18090,0
20240531,122200,526650590,18090,18090,18090,18090,330
20240531,122100,520680890,18090,18090,18090,18090,0
20240531,122000,520680890,18090,18110,18130,18090,488
20240531,121900,511852800,18100,18100,18100,18100,0
20240531,121800,511852800,18100,18110,18110,18100,142
20240531,121700,509281580,18120,18120,18120,18120,10
20240531,121600,509100380,18130,18130,18130,18130,0
20240531,121500,509100380,18130,18130,18130,18130,0
20240531,121400,509100380,18130,18130,18130,18130,29
20240531,121300,508574610,18130,18130,18130,18130,1
20240531,121200,508556480,18140,18130,18140,18110,130
20240531,121100,506199130,18100,18100,18100,18100,1
20240531,121000,506181030,18130,18130,18130,18130,10
20240531,120900,505999730,18130,18130,18130,18130,0
20240531,120800,505999730,18130,18130,18130,18130,3
20240531,120700,505945340,18100,18110,18130,18100,683
20240531,120600,493575820,18110,18080,18110,18080,95
20240531,120500,491855400,18070,18070,18070,18070,128
20240531,120400,489542440,18070,18070,18070,18070,35
20240531,120300,488909990,18110,18100,18110,18100,2
20240531,120200,488873780,18090,18090,18090,18090,30
20240531,120100,488331080,18080,18080,18080,18080,31
20240531,120000,487770600,18090,18090,18090,18090,0
20240531,115900,487770600,18090,18060,18090,18060,2
20240531,115800,487734450,18060,18060,18060,18060,12
20240531,115700,487517730,18060,18060,18060,18060,34
20240531,115600,486903690,18050,18050,18050,18050,0
20240531,115500,486903690,18050,18050,18050,18050,0
20240531,115400,486903690,18050,18080,18080,18050,60
20240531,115300,485819890,18080,18080,18080,18080,0
20240531,115200,485819890,18080,18080,18080,18080,0
20240531,115100,485819890,18080,18120,18120,18080,11
20240531,115000,485620870,18130,18130,18130,18130,0
20240531,114900,485620870,18130,18130,18130,18130,0
20240531,114800,485620870,18130,18130,18130,18130,0
20240531,114700,485620870,18130,18130,18130,18130,1
20240531,114600,485602740,18140,18140,18140,18140,0
20240531,114500,485602740,18140,18140,18140,18140,0
20240531,114400,485602740,18140,18140,18140,18140,2
20240531,114300,485566460,18100,18100,18100,18100,0
20240531,114200,485566460,18100,18100,18100,18100,0
20240531,114100,485566460,18100,18100,18100,18100,2
20240531,114000,485530260,18100,18100,18100,18100,45
20240531,113900,484715760,18140,18140,18140,18140,0
20240531,113800,484715760,18140,18140,18140,18130,23
20240531,113700,484298550,18170,18120,18170,18120,220
20240531,113600,480301220,18170,18170,18170,18170,0
20240531,113500,480301220,18170,18170,18170,18170,44
20240531,113400,479501740,18170,18170,18170,18170,0
20240531,113300,479501740,18170,18100,18170,18100,10
20240531,113200,479320600,18170,18170,18170,18170,3
20240531,113100,479266090,18170,18100,18170,18100,31
20240531,113000,478704920,18180,18180,18180,18180,0
20240531,112900,478704920,18180,18120,18180,18120,551
20240531,112800,468695050,18120,18120,18120,18120,12
20240531,112700,468477610,18120,18120,18120,18120,0
20240531,112600,468477610,18120,18120,18120,18120,1
20240531,112500,468459490,18120,18080,18120,18080,2
20240531,112400,468423290,18080,18080,18080,18080,0
20240531,112300,468423290,18080,18080,18080,18080,0
20240531,112200,468423290,18080,18090,18140,18080,33
20240531,112100,467826580,18140,18140,18140,18140,0
20240531,112000,467826580,18140,18140,18140,18140,0
20240531,111900,467826580,18140,18120,18140,18120,8
20240531,111800,467681600,18120,18080,18120,18080,76
20240531,111700,466305360,18080,18070,18080,18070,413
20240531,111600,458842410,18070,18070,18070,18070,100
20240531,111500,457035410,18070,18050,18070,18050,2
20240531,111400,456999290,18050,18050,18050,18050,1
20240531,111300,456981240,18050,18050,18050,18050,73
20240531,111200,455663590,18040,18050,18070,18040,16
20240531,111100,455374760,18090,18090,18090,18090,0
20240531,111000,455374760,18090,18090,18090,18090,0
20240531,110900,455374760,18090,18090,18090,18090,0
20240531,110800,455374760,18090,18090,18090,18090,0
20240531,110700,455374760,18090,18040,18090,18040,115
20240531,110600,453298410,18090,18090,18090,18090,0
20240531,110500,453298410,18090,18090,18090,18090,0
20240531,110400,453298410,18090,18090,18090,18090,5
20240531,110300,453207960,18080,18080,18080,18080,7
20240531,110200,453081400,18040,18080,18080,18040,474
20240531,110100,444529640,18090,18090,18090,18090,1
20240531,110000,444511550,18090,18090,18090,18060,37
20240531,105900,443843270,18060,18060,18060,18060,62
20240531,105800,442723550,18060,18110,18110,18050,101
20240531,105700,440899940,18120,18120,18120,18120,0
20240531,105600,440899940,18120,18120,18120,18120,1
20240531,105500,440881820,18110,18110,18110,18110,136
20240531,105400,438418860,18120,18040,18130,18020,230
20240531,105300,434273380,18020,18020,18020,18020,0
20240531,105200,434273380,18020,18040,18040,18020,2282
20240531,105100,393106870,18040,18090,18150,18040,726
20240531,105000,379985960,18080,18090,18090,18080,522
20240531,104900,370543420,18130,18120,18130,18090,1113
20240531,104800,350391950,18130,18130,18130,18120,358
20240531,104700,343901420,18170,18170,18170,18170,13
20240531,104600,343665210,18180,18130,18180,18130,2
20240531,104500,343628900,18120,18170,18170,18120,321
20240531,104400,337808240,18150,18150,18150,18150,0
20240531,104300,337808240,18150,18150,18150,18150,0
20240531,104200,337808240,18150,18150,18150,18150,350
20240531,104100,331455740,18150,18150,18150,18150,0
20240531,104000,331455740,18150,18150,18150,18150,0
20240531,103900,331455740,18150,18150,18150,18150,10
20240531,103800,331274240,18140,18140,18140,18140,76
20240531,103700,329895600,18130,18130,18130,18130,2
20240531,103600,329859340,18130,18140,18140,18130,56
20240531,103500,328844050,18140,18140,18140,18140,191
20240531,103400,325379310,18140,18140,18140,18140,0
20240531,103300,325379310,18140,18140,18140,18140,21
20240531,103200,324998370,18140,18180,18180,18140,56
20240531,103100,323982330,18140,18140,18140,18140,0
20240531,103000,323982330,18140,18160,18160,18140,87
20240531,102900,322404090,18150,18150,18150,18150,21
20240531,102800,322022940,18140,18130,18150,18130,17
20240531,102700,321714500,18140,18170,18170,18140,256
20240531,102600,317066740,18170,18180,18180,18170,179
20240531,102500,313813820,18180,18180,18180,18180,51
20240531,102400,312886640,18180,18200,18200,18180,217
20240531,102300,308940420,18200,18230,18230,18190,379
20240531,102200,302031440,18220,18230,18230,18220,104
20240531,102100,300135540,18190,18180,18190,18180,3
20240531,102000,300080990,18190,18200,18200,18190,88
20240531,101900,298479820,18200,18200,18200,18200,27
20240531,101800,297988420,18250,18250,18250,18250,288
20240531,101700,292732420,18250,18240,18250,18240,110
20240531,101600,290725990,18180,18230,18230,18180,12
20240531,101500,290507280,18240,18240,18240,18240,76
20240531,101400,289121040,18240,18240,18240,18240,53
20240531,101300,288154320,18160,18240,18240,18160,647
20240531,101200,276404720,18240,18240,18240,18240,81
20240531,101100,274927280,18150,18170,18170,18150,60
20240531,101000,273837260,18170,18170,18170,18170,15
20240531,100900,273564710,18170,18240,18240,18170,110
20240531,100800,271559360,18170,18170,18170,18170,1
20240531,100700,271541190,18170,18250,18250,18170,8
20240531,100600,271395350,18260,18260,18260,18260,114
20240531,100500,269313710,18250,18250,18250,18180,229
20240531,100400,265136330,18250,18160,18250,18160,3190
20240531,100300,206989620,18160,18200,18200,18160,2
20240531,100200,206953260,18200,18160,18200,18160,173
20240531,100100,203808890,18160,18160,18160,18160,1
20240531,100000,203790730,18160,18160,18160,18160,0
20240531,095900,203790730,18160,18160,18160,18160,1
20240531,095800,203772570,18080,18080,18080,18080,0
20240531,095700,203772570,18080,18090,18160,18070,628
20240531,095600,192419640,18150,18100,18150,18100,166
20240531,095500,189409950,18150,18100,18150,18100,151
20240531,095400,186674300,18140,18140,18140,18140,5
20240531,095300,186583600,18150,18150,18150,18150,0
20240531,095200,186583600,18150,18120,18150,18120,305
20240531,095100,181054050,18060,18060,18060,18060,0
20240531,095000,181054050,18060,18060,18060,18060,128
20240531,094900,178742370,18060,18070,18070,18060,17
20240531,094800,178435330,18070,18130,18140,18070,332
20240531,094700,172435300,18140,18140,18140,18140,1
20240531,094600,172417160,18140,18080,18140,18070,301
20240531,094500,166977720,18080,18080,18080,18080,200
20240531,094400,163361720,18070,18100,18160,18070,411
20240531,094300,155930140,18180,18140,18180,18140,6
20240531,094200,155821260,18220,18220,18220,18220,5
20240531,094100,155730160,18230,18170,18230,18160,449
20240531,094000,147573240,18240,18230,18250,18220,411
20240531,093900,140077590,18230,18220,18250,18200,805
20240531,093800,125408400,18220,18150,18230,18140,2464
20240531,093700,80548550,18130,18100,18130,18100,11
20240531,093600,80349420,18130,18140,18150,18130,185
20240531,093500,76992090,18150,18140,18150,18140,161
20240531,093400,74071050,18130,18090,18130,18090,722
20240531,093300,60999870,18120,18090,18120,18090,90
20240531,093200,59370650,18070,18070,18070,18070,0
20240531,093100,59370650,18070,18070,18070,18070,0
20240531,093000,59370650,18070,18040,18070,18040,50
20240531,092900,58467790,17990,17990,17990,17990,0
20240531,092800,58467790,17990,17990,17990,17990,4
20240531,092700,58395830,17980,17980,17980,17980,0
20240531,092600,58395830,17980,18000,18000,17980,20
20240531,092500,58035970,18000,18000,18000,18000,0
20240531,092400,58035970,18000,18000,18000,18000,14
20240531,092300,57783970,18000,18000,18000,18000,0
20240531,092200,57783970,18000,18010,18010,18000,436
20240531,092100,49934510,18010,18010,18060,18000,121
20240531,092000,47755430,18060,18060,18060,18060,0
20240531,091900,47755430,18060,18050,18100,18050,4
20240531,091800,47683130,18010,18030,18030,18010,42
20240531,091700,46926670,18010,18010,18010,18010,50
20240531,091600,46026170,18010,18010,18010,18010,29
20240531,091500,45503880,18020,18020,18020,18020,0
20240531,091400,45503880,18020,18020,18020,18020,0
20240531,091300,45503880,18020,18030,18120,18020,134
20240531,091200,43087780,18070,18110,18110,18070,31
20240531,091100,42527570,18110,18130,18140,18110,31
20240531,091000,41966090,18150,18070,18150,18070,302
20240531,090900,36494690,18060,18030,18060,18030,70
20240531,090800,35231670,18030,17990,18030,17990,152
20240531,090700,32494470,17990,17990,17990,17990,43
20240531,090600,31720900,17990,17940,17990,17940,388
20240531,090500,24745930,17930,17920,17930,17900,320
20240531,090400,19013260,17910,17880,17980,17880,47
20240531,090300,18171190,17850,17860,17870,17850,6
20240531,090200,18064060,17960,17970,18000,17960,13
20240531,090100,17830290,17830,17980,18000,17830,335
20240531,090000,11813470,17860,17810,17860,17810,641